Philippos Nakas S.A. (ATH:NAKAS)
Greece · Delayed Price · Currency is EUR 3.580
+0.180 (5.29%)
Last updated: Nov 2, 2026, 4:54 PM EET
Philippos Nakas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.42 | 3.68 | 3.42 | 3.58 | 3.58 | 5.29% | 384 |
| Oct 30, 2026 | 3.42 | 3.56 | 3.42 | 3.40 | 3.40 | - | 141 |
| Oct 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 216 |
| Oct 27, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | - | 110 |
| Oct 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 20, 2026 | 3.36 | 3.58 | 3.36 | 3.40 | 3.40 | - | 29 |
| Oct 19, 2026 | 3.40 | 3.48 | 3.34 | 3.40 | 3.40 | - | 163 |
| Oct 16, 2026 | 3.40 | 3.48 | 3.40 | 3.40 | 3.40 | - | 57 |
| Oct 15, 2026 | 3.24 | 3.32 | 3.24 | 3.40 | 3.40 | - | 120 |
| Oct 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Oct 13, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | - | 22 |
| Oct 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 8, 2026 | 3.26 | 3.56 | 3.26 | 3.40 | 3.40 | - | 51 |
| Oct 7, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | -2.86% | 520 |
| Oct 6, 2026 | 3.36 | 3.62 | 3.36 | 3.50 | 3.50 | - | 129 |
| Oct 5, 2026 | 3.30 | 3.58 | 3.30 | 3.50 | 3.50 | -0.57% | 325 |
| Oct 2, 2026 | 3.24 | 3.42 | 3.24 | 3.52 | 3.52 | - | 13 |
| Oct 1, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | - | 800 |
| Sep 30, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 1.15% | 700 |
| Sep 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Sep 28, 2026 | 3.30 | 3.56 | 3.30 | 3.48 | 3.48 | 2.35% | 256 |
| Sep 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 250 |
| Sep 24, 2026 | 3.38 | 3.44 | 3.30 | 3.40 | 3.40 | - | 2,055 |
| Sep 23, 2026 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | - | 39 |
| Sep 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 21, 2026 | 3.32 | 3.42 | 3.32 | 3.40 | 3.40 | - | 710 |
| Sep 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 17, 2026 | 3.40 | 3.50 | 3.34 | 3.40 | 3.40 | - | 81 |
| Sep 16, 2026 | 3.32 | 3.64 | 3.30 | 3.40 | 3.40 | -1.16% | 682 |
| Sep 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 14, 2026 | 3.44 | 3.44 | 3.34 | 3.44 | 3.44 | - | 21 |
| Sep 11, 2026 | 3.32 | 3.50 | 3.32 | 3.44 | 3.44 | -0.58% | 281 |
| Sep 10, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | - | 206 |
| Sep 9, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | -0.57% | 800 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -1.14% | 250 |
| Sep 7, 2026 | 3.44 | 3.56 | 3.40 | 3.52 | 3.52 | 0.57% | 1,185 |
| Sep 4, 2026 | 3.78 | 3.78 | 3.46 | 3.50 | 3.50 | 0.57% | 535 |
| Sep 3, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | - | 900 |
| Sep 2, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | - | 200 |
| Sep 1, 2026 | 3.36 | 3.62 | 3.36 | 3.48 | 3.48 | -3.87% | 2,536 |
| Aug 31, 2026 | 3.58 | 3.66 | 3.58 | 3.62 | 3.62 | -1.63% | 1,007 |
| Aug 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 77 |
| Aug 27, 2026 | 3.68 | 3.78 | 3.64 | 3.68 | 3.68 | 1.66% | 907 |
| Aug 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 25, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.62 | - | 85 |
| Aug 24, 2026 | 3.30 | 3.90 | 3.30 | 3.62 | 3.62 | 1.12% | 7,378 |